Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,02 | +1,76 % | $13,06 | $13,30 | $13,02 | 634,31K |
| 2026-09-30 | $12,79 | +1,67 % | $12,57 | $12,98 | $12,52 | 5,31M |
| 2026-09-29 | $12,58 | +0,40 % | $12,45 | $12,60 | $12,30 | 4,73M |
| 2026-09-28 | $12,53 | -0,08 % | $12,23 | $12,54 | $11,96 | 2,97M |
| 2026-09-25 | $12,54 | -2,11 % | $12,82 | $12,93 | $12,52 | 3,90M |
| 2026-09-24 | $12,81 | -0,47 % | $12,86 | $13,05 | $12,73 | 5,97M |
| 2026-09-23 | $12,87 | +3,62 % | $12,46 | $12,90 | $12,35 | 6,24M |
| 2026-09-22 | $12,42 | -0,24 % | $12,63 | $12,77 | $12,14 | 6,76M |
| 2026-09-21 | $12,45 | +1,63 % | $12,27 | $12,47 | $12,15 | 3,07M |
| 2026-09-18 | $12,25 | -3,69 % | $12,75 | $12,75 | $12,23 | 5,50M |
| 2026-09-17 | $12,72 | -0,08 % | $12,58 | $12,84 | $12,35 | 4,52M |
| 2026-09-16 | $12,73 | +0,55 % | $12,42 | $12,75 | $12,37 | 3,95M |
| 2026-09-15 | $12,66 | +0,16 % | $12,40 | $12,82 | $12,26 | 3,00M |
| 2026-09-14 | $12,64 | +6,31 % | $12,49 | $12,71 | $12,17 | 4,72M |
| 2026-09-11 | $11,89 | +0,17 % | $11,87 | $12,04 | $11,74 | 3,02M |
| 2026-09-10 | $11,87 | -0,50 % | $11,90 | $11,93 | $11,70 | 5,05M |
| 2026-09-09 | $11,93 | -1,40 % | $12,09 | $12,12 | $11,86 | 3,13M |
| 2026-09-08 | $12,10 | -4,95 % | $12,60 | $12,60 | $12,01 | 4,68M |
| 2026-09-04 | $12,73 | -4,72 % | $13,01 | $13,11 | $12,61 | 3,60M |
| 2026-09-03 | $13,36 | +1,29 % | $13,53 | $13,68 | $13,31 | 3,52M |
| 2026-09-02 | $13,19 | -2,01 % | $13,40 | $13,47 | $13,17 | 2,92M |
| 2026-09-01 | $13,46 | -3,30 % | $13,78 | $13,94 | $13,40 | 3,73M |
| 2026-08-31 | $13,92 | +0,43 % | $13,71 | $13,95 | $13,61 | 4,37M |
| 2026-08-28 | $13,86 | +1,24 % | $13,57 | $13,99 | $13,57 | 4,01M |
| 2026-08-27 | $13,69 | +6,04 % | $13,23 | $13,70 | $13,14 | 5,96M |
| 2026-08-26 | $12,91 | +0,39 % | $12,60 | $12,98 | $12,57 | 2,83M |
| 2026-08-25 | $12,86 | -2,50 % | $13,06 | $13,23 | $12,77 | 3,31M |
| 2026-08-24 | $13,19 | +1,62 % | $12,95 | $13,27 | $12,86 | 4,28M |
| 2026-08-21 | $12,98 | -0,23 % | $13,03 | $13,14 | $12,74 | 4,27M |
| 2026-08-20 | $13,01 | -0,46 % | $13,03 | $13,13 | $12,86 | 3,14M |
| 2026-08-19 | $13,07 | +2,67 % | $12,72 | $13,26 | $12,68 | 6,13M |
| 2026-08-18 | $12,73 | +3,24 % | $12,48 | $13,01 | $12,44 | 9,10M |
| 2026-08-17 | $12,33 | -2,61 % | $12,43 | $12,56 | $12,18 | 8,91M |
| 2026-08-14 | $12,66 | -0,16 % | $12,73 | $12,75 | $12,35 | 11,01M |
| 2026-08-13 | $12,68 | +8,89 % | $11,77 | $12,80 | $11,64 | 9,89M |
| 2026-08-12 | $11,65 | -2,72 % | $11,68 | $11,87 | $11,56 | 4,86M |
| 2026-08-11 | $11,97 | -0,08 % | $11,75 | $12,07 | $11,75 | 6,45M |
| 2026-08-10 | $11,98 | +1,18 % | $11,58 | $12,04 | $11,53 | 6,17M |
| 2026-08-07 | $11,84 | +2,16 % | $11,84 | $12,02 | $11,65 | 6,72M |
| 2026-08-06 | $11,59 | +0,61 % | $11,13 | $11,69 | $10,87 | 8,04M |
| 2026-08-05 | $11,52 | -4,32 % | $11,80 | $12,20 | $11,48 | 9,87M |
| 2026-08-04 | $12,04 | +2,29 % | $11,57 | $12,11 | $11,55 | 8,40M |
| 2026-08-03 | $11,77 | +3,65 % | $11,75 | $12,07 | $11,70 | 7,63M |
| 2026-07-31 | $11,35 | +0,84 % | $11,09 | $11,45 | $11,06 | 9,36M |
| 2026-07-30 | $11,26 | -3,01 % | $11,30 | $11,38 | $10,88 | 11,36M |
| 2026-07-29 | $11,61 | +3,85 % | $10,89 | $11,74 | $10,89 | 13,60M |
| 2026-07-28 | $11,18 | +3,33 % | $10,84 | $11,30 | $10,83 | 9,33M |
| 2026-07-27 | $10,82 | +5,36 % | $10,56 | $11,11 | $10,53 | 12,08M |
| 2026-07-24 | $10,27 | +5,12 % | $9,97 | $10,35 | $9,97 | 18,60M |
| 2026-07-23 | $9,77 | -2,88 % | $10,27 | $10,35 | $9,77 | 9,07M |
| 2026-07-22 | $10,06 | -5,89 % | $10,68 | $10,68 | $9,90 | 15,65M |
| 2026-07-21 | $10,69 | -3,26 % | $10,76 | $11,09 | $10,58 | 17,87M |
| 2026-07-20 | $11,05 | +1,47 % | $10,78 | $11,22 | $10,63 | 22,38M |
| 2026-07-17 | $10,89 | -0,55 % | $10,79 | $11,06 | $10,72 | 14,93M |
| 2026-07-16 | $10,95 | +3,20 % | $10,77 | $11,04 | $10,49 | 15,57M |
| 2026-07-15 | $10,61 | +1,34 % | $10,62 | $10,90 | $10,56 | 15,48M |
| 2026-07-14 | $10,47 | -3,32 % | $10,43 | $10,86 | $10,32 | 10,29M |
| 2026-07-13 | $10,83 | +4,54 % | $10,49 | $11,01 | $10,44 | 14,07M |
| 2026-07-10 | $10,36 | -0,38 % | $10,67 | $10,69 | $10,09 | 20,24M |
| 2026-07-09 | $10,40 | +2,26 % | $9,75 | $10,42 | $9,75 | 26,35M |
| 2026-07-08 | $10,17 | -2,02 % | $10,15 | $10,34 | $10,01 | 41,16M |
| 2026-07-07 | $10,38 | +2,06 % | $10,51 | $10,82 | $10,25 | 21,17M |
| 2026-07-06 | $10,17 | -1,64 % | $10,16 | $10,45 | $10,07 | 14,47M |
| 2026-07-02 | $10,34 | -0,67 % | $10,40 | $10,56 | $10,26 | 26,58M |
| 2026-07-01 | $10,41 | +2,87 % | $10,40 | $10,63 | $10,30 | 36,48M |
| 2026-06-30 | $10,12 | -0,88 % | $10,09 | $10,26 | $10,00 | 29,60M |
| 2026-06-29 | $10,21 | +3,65 % | $10,02 | $10,24 | $9,94 | 54,57M |
| 2026-06-26 | $9,85 | +7,42 % | $9,25 | $9,90 | $9,25 | 44,26M |
| 2026-06-25 | $9,17 | -2,13 % | $9,27 | $9,49 | $9,13 | 34,08M |
| 2026-06-24 | $9,37 | +1,96 % | $9,20 | $9,70 | $9,11 | 34,69M |
| 2026-06-23 | $9,19 | +2,91 % | $9,08 | $9,29 | $8,99 | 24,33M |
| 2026-06-22 | $8,93 | +0,79 % | $8,62 | $9,06 | $8,62 | 33,16M |
| 2026-06-18 | $8,86 | -1,34 % | $8,91 | $8,98 | $8,62 | 22,19M |
| 2026-06-17 | $8,98 | -5,47 % | $9,36 | $9,55 | $8,97 | 28,32M |
| 2026-06-16 | $9,50 | -0,11 % | $9,51 | $9,75 | $9,39 | 18,22M |
| 2026-06-15 | $9,51 | +0,69 % | $9,41 | $9,72 | $9,36 | 16,65M |
| 2026-06-12 | $9,44 | +2,44 % | $9,16 | $9,49 | $8,98 | 9,40M |
| 2026-06-11 | $9,22 | -1,81 % | $9,16 | $9,35 | $8,98 | 18,85M |
| 2026-06-10 | $9,39 | +0,11 % | $9,29 | $9,62 | $9,12 | 27,79M |
| 2026-06-09 | $9,38 | -0,32 % | $9,30 | $9,53 | $9,07 | 13,28M |
| 2026-06-08 | $9,41 | -0,42 % | $9,48 | $9,52 | $9,30 | 5,65M |
| 2026-06-05 | $9,45 | -1,46 % | $9,67 | $9,73 | $9,31 | 6,50M |
| 2026-06-04 | $9,59 | +0,42 % | $9,76 | $9,88 | $9,54 | 9,90M |
| 2026-06-03 | $9,55 | -6,00 % | $10,03 | $10,13 | $9,47 | 7,97M |
| 2026-06-02 | $10,16 | -4,87 % | $10,12 | $10,32 | $9,88 | 10,16M |
| 2026-06-01 | $10,68 | +9,99 % | $9,97 | $10,69 | $9,86 | 19,06M |
| 2026-05-29 | $9,71 | +7,89 % | $9,11 | $9,76 | $9,09 | 14,04M |
| 2026-05-28 | $9,00 | +0,22 % | $9,10 | $9,19 | $8,93 | 9,67M |
| 2026-05-27 | $8,98 | -0,66 % | $8,98 | $9,19 | $8,93 | 11,94M |
| 2026-05-26 | $9,04 | -0,44 % | $9,00 | $9,15 | $8,96 | 9,02M |